Tien Liang Biotech Co., Ltd. 4127
TPEX · Taiwan · Health Technology
TWD 45.60-1.10 (-2.36%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 45.60 | -2.36% | TWD 47.00 | TWD 47.55 | TWD 45.10 | 537.05K |
| 2026-10-01 | TWD 46.70 | +2.41% | TWD 46.00 | TWD 47.10 | TWD 45.65 | 321.00K |
| 2026-09-30 | TWD 45.60 | -4.00% | TWD 46.65 | TWD 47.35 | TWD 45.60 | 418.00K |
| 2026-09-29 | TWD 47.50 | -2.46% | TWD 49.15 | TWD 49.15 | TWD 46.60 | 309.00K |
| 2026-09-24 | TWD 48.70 | -1.81% | TWD 49.60 | TWD 50.00 | TWD 48.00 | 516.00K |
| 2026-09-23 | TWD 49.60 | -8.49% | TWD 51.40 | TWD 52.90 | TWD 49.00 | 629.00K |
| 2026-09-22 | TWD 54.20 | -9.67% | TWD 60.00 | TWD 60.00 | TWD 54.00 | 818.50K |
| 2026-09-21 | TWD 60.00 | -2.28% | TWD 61.80 | TWD 62.80 | TWD 59.80 | 152.00K |
| 2026-09-18 | TWD 61.40 | +3.02% | TWD 60.40 | TWD 61.40 | TWD 59.60 | 123.16K |
| 2026-09-17 | TWD 59.60 | -0.33% | TWD 59.90 | TWD 59.90 | TWD 59.60 | 54.05K |
| 2026-09-16 | TWD 59.80 | +1.36% | TWD 60.00 | TWD 60.90 | TWD 58.90 | 126.05K |
| 2026-09-15 | TWD 59.00 | -5.60% | TWD 62.80 | TWD 62.80 | TWD 59.00 | 132.02K |
| 2026-09-14 | TWD 62.50 | -0.48% | TWD 62.00 | TWD 62.50 | TWD 60.60 | 94.00K |
| 2026-09-11 | TWD 62.80 | +0.32% | TWD 61.80 | TWD 64.60 | TWD 61.70 | 113.12K |
| 2026-09-10 | TWD 62.60 | -0.32% | TWD 62.80 | TWD 62.80 | TWD 61.00 | 359.00K |
| 2026-09-09 | TWD 62.80 | +1.29% | TWD 62.10 | TWD 62.90 | TWD 62.00 | 107.04K |
| 2026-09-08 | TWD 62.00 | 0.00% | TWD 62.10 | TWD 62.40 | TWD 61.00 | 244.00K |
| 2026-09-07 | TWD 62.00 | +1.14% | TWD 62.00 | TWD 63.70 | TWD 60.70 | 251.00K |
| 2026-09-04 | TWD 61.30 | -7.12% | TWD 65.90 | TWD 65.90 | TWD 59.40 | 1.52M |
| 2026-09-03 | TWD 66.00 | -5.58% | TWD 70.00 | TWD 70.50 | TWD 66.00 | 425.20K |
| 2026-09-02 | TWD 69.90 | -1.55% | TWD 70.00 | TWD 71.40 | TWD 68.40 | 237.44K |
| 2026-09-01 | TWD 71.00 | -0.42% | TWD 71.30 | TWD 72.80 | TWD 69.00 | 299.00K |
| 2026-08-31 | TWD 71.30 | -9.52% | TWD 78.80 | TWD 78.80 | TWD 71.00 | 481.01K |
| 2026-08-28 | TWD 78.80 | -3.90% | TWD 82.40 | TWD 82.40 | TWD 78.80 | 139.00K |
| 2026-08-27 | TWD 82.00 | -5.20% | TWD 86.30 | TWD 86.30 | TWD 81.10 | 216.00K |
| 2026-08-26 | TWD 86.50 | -0.57% | TWD 87.80 | TWD 88.80 | TWD 84.80 | 184.00K |
| 2026-08-25 | TWD 87.00 | +1.99% | TWD 86.00 | TWD 88.00 | TWD 84.70 | 88.00K |
| 2026-08-24 | TWD 85.30 | -3.62% | TWD 91.30 | TWD 91.60 | TWD 85.30 | 178.01K |
| 2026-08-21 | TWD 88.50 | +1.03% | TWD 88.90 | TWD 90.30 | TWD 87.20 | 93.05K |
| 2026-08-20 | TWD 87.60 | -1.35% | TWD 89.00 | TWD 90.10 | TWD 86.40 | 213.01K |
| 2026-08-19 | TWD 88.80 | -3.79% | TWD 91.00 | TWD 94.50 | TWD 88.80 | 285.00K |
| 2026-08-18 | TWD 92.30 | +2.56% | TWD 91.70 | TWD 96.00 | TWD 90.20 | 550.00K |
| 2026-08-17 | TWD 90.00 | +8.04% | TWD 84.80 | TWD 91.60 | TWD 84.70 | 637.69K |
| 2026-08-14 | TWD 83.30 | +0.36% | TWD 84.00 | TWD 89.20 | TWD 83.00 | 722.26K |
| 2026-08-13 | TWD 83.00 | -6.74% | TWD 89.80 | TWD 89.90 | TWD 83.00 | 277.06K |
| 2026-08-12 | TWD 89.00 | -0.56% | TWD 89.50 | TWD 90.20 | TWD 88.00 | 119.00K |
| 2026-08-11 | TWD 89.50 | +0.22% | TWD 90.10 | TWD 92.00 | TWD 84.90 | 338.00K |
| 2026-08-10 | TWD 89.30 | 0.00% | TWD 90.00 | TWD 90.60 | TWD 87.80 | 239.00K |
| 2026-08-07 | TWD 89.30 | +3.84% | TWD 86.20 | TWD 90.00 | TWD 83.50 | 334.01K |
| 2026-08-06 | TWD 86.00 | +1.30% | TWD 87.30 | TWD 89.90 | TWD 82.60 | 697.00K |
| 2026-08-05 | TWD 84.90 | +9.97% | TWD 77.50 | TWD 84.90 | TWD 77.50 | 460.55K |
| 2026-08-04 | TWD 77.20 | +3.62% | TWD 75.80 | TWD 78.00 | TWD 74.70 | 128.55K |
| 2026-08-03 | TWD 74.50 | +0.95% | TWD 73.80 | TWD 76.90 | TWD 73.50 | 218.00K |
| 2026-07-31 | TWD 73.80 | +4.98% | TWD 70.30 | TWD 77.00 | TWD 70.10 | 206.01K |
| 2026-07-30 | TWD 70.30 | -4.35% | TWD 74.10 | TWD 74.10 | TWD 70.30 | 166.08K |
| 2026-07-29 | TWD 73.50 | -0.81% | TWD 76.90 | TWD 76.90 | TWD 72.10 | 191.04K |
| 2026-07-28 | TWD 74.10 | -4.26% | TWD 76.90 | TWD 79.00 | TWD 74.10 | 144.00K |
| 2026-07-27 | TWD 77.40 | -1.90% | TWD 78.80 | TWD 82.50 | TWD 77.40 | 366.11K |
| 2026-07-24 | TWD 78.90 | +7.93% | TWD 73.10 | TWD 79.00 | TWD 73.10 | 340.12K |
| 2026-07-23 | TWD 73.10 | -4.69% | TWD 76.60 | TWD 76.60 | TWD 71.80 | 286.60K |
| 2026-07-22 | TWD 76.70 | +1.46% | TWD 75.60 | TWD 77.90 | TWD 75.30 | 142.02K |
| 2026-07-21 | TWD 75.60 | -0.53% | TWD 75.00 | TWD 78.30 | TWD 72.50 | 334.00K |
| 2026-07-20 | TWD 76.00 | -7.65% | TWD 81.60 | TWD 82.10 | TWD 74.20 | 350.00K |
| 2026-07-17 | TWD 82.30 | -0.84% | TWD 83.00 | TWD 84.70 | TWD 81.10 | 375.96K |
| 2026-07-16 | TWD 83.00 | +2.22% | TWD 81.20 | TWD 89.00 | TWD 79.50 | 949.01K |
| 2026-07-15 | TWD 81.20 | +9.88% | TWD 73.50 | TWD 81.20 | TWD 73.50 | 624.01K |
| 2026-07-14 | TWD 73.90 | +2.64% | TWD 72.00 | TWD 74.80 | TWD 70.70 | 245.21K |
| 2026-07-13 | TWD 72.00 | -2.70% | TWD 75.60 | TWD 76.80 | TWD 71.20 | 434.02K |
| 2026-07-10 | TWD 74.00 | 0.00% | TWD 74.00 | TWD 74.00 | TWD 74.00 | 0 |
| 2026-07-09 | TWD 74.00 | -6.92% | TWD 79.20 | TWD 85.40 | TWD 72.20 | 1.29M |
| 2026-07-08 | TWD 79.50 | +9.96% | TWD 72.20 | TWD 79.50 | TWD 72.20 | 1.28M |
| 2026-07-07 | TWD 72.30 | -5.74% | TWD 73.00 | TWD 74.40 | TWD 70.10 | 652.02K |
| 2026-07-06 | TWD 76.70 | +9.89% | TWD 71.50 | TWD 76.70 | TWD 70.90 | 1.09M |
| 2026-07-03 | TWD 69.80 | 0.00% | TWD 69.90 | TWD 71.30 | TWD 69.60 | 230.00K |
| 2026-07-02 | TWD 69.80 | +0.72% | TWD 68.50 | TWD 70.00 | TWD 68.20 | 115.00K |
| 2026-07-01 | TWD 69.30 | +1.46% | TWD 68.50 | TWD 71.50 | TWD 68.50 | 226.00K |
| 2026-06-30 | TWD 68.30 | -0.29% | TWD 70.00 | TWD 70.00 | TWD 65.00 | 210.01K |
| 2026-06-29 | TWD 68.50 | +6.20% | TWD 65.70 | TWD 69.50 | TWD 64.00 | 265.03K |
| 2026-06-26 | TWD 64.50 | 0.00% | TWD 64.60 | TWD 65.30 | TWD 63.80 | 133.10K |
| 2026-06-25 | TWD 64.50 | +0.62% | TWD 64.90 | TWD 65.20 | TWD 63.20 | 201.10K |
| 2026-06-24 | TWD 64.10 | +0.16% | TWD 66.00 | TWD 66.50 | TWD 63.30 | 327.00K |
| 2026-06-23 | TWD 64.00 | -1.23% | TWD 64.80 | TWD 65.10 | TWD 61.60 | 282.00K |
| 2026-06-22 | TWD 64.80 | -3.43% | TWD 67.70 | TWD 68.60 | TWD 64.20 | 385.00K |
| 2026-06-18 | TWD 67.10 | -5.76% | TWD 71.90 | TWD 74.80 | TWD 67.00 | 743.20K |
| 2026-06-17 | TWD 71.20 | +3.49% | TWD 70.00 | TWD 71.70 | TWD 66.90 | 361.04K |
| 2026-06-16 | TWD 68.80 | +2.08% | TWD 68.20 | TWD 72.60 | TWD 67.50 | 471.02K |
| 2026-06-15 | TWD 67.40 | -0.88% | TWD 68.00 | TWD 71.00 | TWD 66.50 | 454.02K |
| 2026-06-12 | TWD 68.00 | +6.92% | TWD 66.10 | TWD 69.90 | TWD 64.10 | 392.01K |
| 2026-06-11 | TWD 63.60 | -5.07% | TWD 66.50 | TWD 66.50 | TWD 62.80 | 341.00K |
| 2026-06-10 | TWD 67.00 | +4.69% | TWD 60.80 | TWD 70.40 | TWD 60.80 | 658.00K |
| 2026-06-09 | TWD 64.00 | -4.48% | TWD 65.10 | TWD 67.00 | TWD 64.00 | 257.61K |
| 2026-06-08 | TWD 67.00 | -2.76% | TWD 62.10 | TWD 68.00 | TWD 62.10 | 248.03K |
| 2026-06-05 | TWD 68.90 | -1.85% | TWD 69.50 | TWD 69.50 | TWD 66.00 | 248.07K |
| 2026-06-04 | TWD 70.20 | +0.29% | TWD 69.60 | TWD 70.20 | TWD 69.50 | 256.00K |
| 2026-06-03 | TWD 70.00 | +2.19% | TWD 68.00 | TWD 71.00 | TWD 68.00 | 278.50K |
| 2026-06-02 | TWD 68.50 | -0.29% | TWD 64.00 | TWD 69.50 | TWD 64.00 | 410.08K |
| 2026-06-01 | TWD 68.70 | -0.43% | TWD 71.70 | TWD 71.70 | TWD 68.60 | 298.05K |
| 2026-05-29 | TWD 69.00 | +4.86% | TWD 65.80 | TWD 69.00 | TWD 65.80 | 438.50K |
| 2026-05-28 | TWD 65.80 | -1.35% | TWD 65.30 | TWD 69.20 | TWD 65.30 | 360.02K |
| 2026-05-27 | TWD 66.70 | -2.06% | TWD 70.50 | TWD 71.90 | TWD 65.70 | 491.39K |